Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	116.14	121.48	114.25	116.15	496,019	-0.59(-0.51%)
Apr 29, 2020	113.61	119.80	109.69	116.74	653,578	+5.15(+4.62%)
Apr 28, 2020	119.54	119.55	111.01	111.59	797,361	-6.39(-5.42%)
Apr 27, 2020	118.17	123.81	117.85	117.98	656,292	+1.55(+1.33%)
Apr 24, 2020	114.45	119.23	113.59	116.43	494,100	+3.28(+2.90%)
Apr 23, 2020	110.97	115.37	110.78	113.15	513,881	+0.64(+0.57%)
Apr 22, 2020	106.10	113.92	104.70	112.51	604,236	+8.28(+7.94%)
Apr 21, 2020	102.96	106.19	102.13	104.23	376,604	+0.05(+0.05%)
Apr 20, 2020	104.77	105.41	103.50	104.18	374,894	-1.43(-1.35%)
Apr 17, 2020	107.60	107.60	103.87	105.61	402,800	+0.47(+0.44%)
Apr 16, 2020	104.12	106.75	103.26	105.14	380,842	+2.47(+2.41%)
Apr 15, 2020	104.60	105.43	101.07	102.67	427,389	-2.24(-2.14%)
Apr 14, 2020	102.88	105.67	100.04	104.91	320,684	+5.57(+5.61%)
Apr 13, 2020	99.00	100.26	95.91	99.34	269,156	+0.39(+0.39%)
Apr 09, 2020	97.46	99.77	95.50	98.95	367,600	+2.45(+2.54%)
Apr 08, 2020	98.14	98.26	94.52	96.50	413,870	-0.15(-0.16%)
Apr 07, 2020	102.25	102.67	96.41	96.65	442,350	-4.06(-4.03%)
Apr 06, 2020	100.64	101.37	97.91	100.71	432,013	+2.50(+2.55%)
Apr 03, 2020	96.66	100.65	95.98	98.21	671,200	+1.26(+1.30%)
Apr 02, 2020	93.36	98.84	92.90	96.95	360,337	+2.62(+2.78%)
Apr 01, 2020	94.08	96.01	92.00	94.33	551,395	-2.21(-2.29%)
Mar 31, 2020	95.22	97.46	94.77	96.54	793,453	+0.72(+0.75%)
Mar 30, 2020	94.41	97.30	93.56	95.82	511,675	+3.27(+3.53%)
Mar 27, 2020	88.29	94.62	87.31	92.55	631,700	+1.14(+1.25%)
Mar 26, 2020	90.27	95.17	88.80	91.41	625,424	+2.37(+2.66%)
Mar 25, 2020	93.93	97.90	88.66	89.04	701,219	-5.64(-5.96%)
Mar 24, 2020	90.30	99.33	89.28	94.68	787,389	+5.78(+6.50%)
Mar 23, 2020	88.50	89.50	78.41	88.90	870,395	+0.15(+0.17%)
Mar 20, 2020	86.88	92.41	86.88	88.75	910,000	+1.66(+1.91%)
Mar 19, 2020	96.09	96.09	86.42	87.09	955,655	-9.27(-9.62%)
Mar 18, 2020	92.51	100.99	91.01	96.36	823,552	-1.21(-1.24%)
Mar 17, 2020	88.64	99.47	88.27	97.57	1,027,339	+10.36(+11.88%)
Mar 16, 2020	91.54	94.59	85.54	87.21	878,009	-11.50(-11.65%)
Mar 13, 2020	92.92	98.97	90.04	98.71	941,200	+9.43(+10.56%)
Mar 12, 2020	84.44	94.24	84.05	89.28	947,791	-1.72(-1.89%)
Mar 11, 2020	93.39	94.59	88.57	91.00	617,273	-4.86(-5.07%)
Mar 10, 2020	94.03	95.97	90.12	95.86	666,530	+4.38(+4.79%)
Mar 09, 2020	88.64	92.84	87.41	91.48	743,875	-2.99(-3.17%)
Mar 06, 2020	90.58	95.00	90.48	94.47	897,300	+0.72(+0.77%)
Mar 05, 2020	91.96	94.60	91.58	93.75	809,360	-0.42(-0.45%)
Mar 04, 2020	88.51	94.44	88.49	94.17	607,371	+7.52(+8.68%)
Mar 03, 2020	88.50	90.25	85.21	86.65	583,825	-1.84(-2.08%)
Mar 02, 2020	86.44	88.60	83.71	88.49	558,764	+2.89(+3.38%)
Feb 28, 2020	82.76	85.69	82.01	85.60	840,300	-0.50(-0.58%)
Feb 27, 2020	82.90	88.37	81.05	86.10	865,922	+0.94(+1.10%)
Feb 26, 2020	85.58	87.47	84.66	85.16	510,557	+0.20(+0.24%)
Feb 25, 2020	92.64	92.64	84.45	84.96	797,983	-7.75(-8.36%)
Feb 24, 2020	96.25	96.25	91.52	92.71	561,648	-5.40(-5.50%)
Feb 21, 2020	101.27	102.04	97.01	98.11	560,700	-3.01(-2.98%)
Feb 20, 2020	102.00	103.99	99.02	101.12	1,284,691	-8.02(-7.35%)
Feb 19, 2020	106.82	109.94	106.07	109.14	388,817	+3.14(+2.96%)
Feb 18, 2020	105.97	106.98	105.50	106.00	416,180	+0.03(+0.03%)
Feb 14, 2020	106.09	106.41	105.17	105.97	254,100	-0.18(-0.17%)
Feb 13, 2020	106.44	107.20	105.91	106.15	243,548	-0.70(-0.66%)
Feb 12, 2020	105.75	107.43	104.39	106.85	248,190	+1.68(+1.60%)
Feb 11, 2020	104.50	105.48	103.70	105.17	197,085	+1.25(+1.20%)
Feb 10, 2020	101.11	103.98	100.82	103.92	325,242	+2.59(+2.56%)
Feb 07, 2020	100.32	101.60	98.91	101.33	566,200	+0.70(+0.70%)
Feb 06, 2020	101.34	101.36	100.07	100.62	216,796	-0.31(-0.31%)
Feb 05, 2020	105.63	106.30	100.45	100.93	410,483	-3.57(-3.42%)
Feb 04, 2020	103.75	105.50	103.27	104.50	263,546	+2.07(+2.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.